Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/11/2014 | 101.24p | 101.24p | 101.24p | 101.24p | 0 |
21/11/2014 | 96.88p | 102.69p | 96.88p | 101.24p | 32600 |
20/11/2014 | 96.88p | 98.33p | 96.39p | 96.88p | 11767 |
19/11/2014 | 95.43p | 96.88p | 93.00p | 96.88p | 5161 |
18/11/2014 | 95.91p | 95.91p | 94.94p | 95.43p | 6409 |
17/11/2014 | 95.91p | 95.91p | 94.99p | 95.91p | 34734 |
14/11/2014 | 96.88p | 96.88p | 94.94p | 95.91p | 26569 |
13/11/2014 | 96.88p | 96.88p | 96.88p | 96.88p | 0 |
12/11/2014 | 96.88p | 98.09p | 95.91p | 96.88p | 11505 |
11/11/2014 | 96.88p | 96.88p | 96.88p | 96.88p | 0 |
10/11/2014 | 96.39p | 98.82p | 94.94p | 96.88p | 42910 |
07/11/2014 | 96.39p | 97.85p | 94.12p | 96.39p | 28406 |
06/11/2014 | 96.39p | 97.85p | 94.46p | 96.39p | 37055 |
05/11/2014 | 96.39p | 96.39p | 94.09p | 96.39p | 6518 |
04/11/2014 | 96.39p | 96.39p | 96.39p | 96.39p | 0 |
03/11/2014 | 96.39p | 98.82p | 94.21p | 96.39p | 12997 |
31/10/2014 | 96.39p | 98.33p | 94.09p | 96.39p | 4880 |
30/10/2014 | 95.91p | 96.66p | 95.76p | 96.39p | 21631 |
29/10/2014 | 95.91p | 95.91p | 95.76p | 95.91p | 4129 |
28/10/2014 | 95.91p | 95.91p | 93.97p | 95.91p | 14338 |
27/10/2014 | 97.36p | 97.36p | 93.97p | 95.91p | 6714 |
24/10/2014 | 97.36p | 97.65p | 97.36p | 97.36p | 2041 |
23/10/2014 | 98.82p | 98.82p | 96.88p | 97.36p | 17726 |
22/10/2014 | 98.82p | 99.30p | 98.82p | 98.82p | 0 |
21/10/2014 | 100.75p | 101.72p | 96.88p | 99.30p | 49056 |
20/10/2014 | 101.24p | 101.24p | 100.27p | 101.24p | 5780 |
17/10/2014 | 101.24p | 101.24p | 101.24p | 101.24p | 0 |
16/10/2014 | 101.72p | 101.72p | 100.27p | 101.24p | 744 |
15/10/2014 | 100.75p | 103.66p | 100.75p | 101.72p | 7621 |
14/10/2014 | 101.24p | 101.24p | 96.88p | 100.75p | 42847 |
13/10/2014 | 107.05p | 107.05p | 100.75p | 102.69p | 24981 |
10/10/2014 | 107.54p | 107.54p | 106.57p | 107.05p | 36284 |
09/10/2014 | 107.54p | 107.54p | 107.54p | 107.54p | 0 |
08/10/2014 | 107.54p | 108.50p | 106.86p | 107.54p | 18880 |
07/10/2014 | 107.54p | 108.39p | 106.78p | 107.54p | 6086 |
06/10/2014 | 107.54p | 109.96p | 106.73p | 107.54p | 38207 |
03/10/2014 | 107.54p | 108.02p | 106.78p | 107.54p | 15603 |
02/10/2014 | 107.54p | 107.54p | 106.66p | 107.54p | 10322 |
01/10/2014 | 107.54p | 108.39p | 107.06p | 107.54p | 2755 |
30/09/2014 | 107.54p | 108.50p | 107.54p | 107.54p | 5161 |
29/09/2014 | 107.54p | 109.96p | 106.73p | 107.54p | 14587 |
26/09/2014 | 107.54p | 108.39p | 106.73p | 107.54p | 18603 |
25/09/2014 | 107.54p | 108.50p | 106.73p | 107.54p | 38448 |
24/09/2014 | 108.02p | 108.02p | 107.54p | 107.54p | 0 |
23/09/2014 | 108.02p | 108.50p | 107.54p | 108.02p | 2064 |
22/09/2014 | 107.54p | 109.47p | 106.52p | 108.02p | 49759 |
19/09/2014 | 105.60p | 108.50p | 105.60p | 107.54p | 3269 |
18/09/2014 | 105.60p | 106.57p | 105.60p | 105.60p | 13034 |
17/09/2014 | 105.60p | 106.57p | 104.83p | 105.60p | 495 |
16/09/2014 | 105.60p | 105.78p | 104.63p | 105.60p | 9785 |
15/09/2014 | 105.60p | 106.57p | 105.60p | 105.60p | 1642 |
12/09/2014 | 106.57p | 106.57p | 104.76p | 105.60p | 5252 |
11/09/2014 | 106.57p | 106.57p | 104.63p | 106.57p | 2890 |
10/09/2014 | 108.02p | 109.23p | 104.87p | 106.57p | 32244 |
09/09/2014 | 108.50p | 108.50p | 106.57p | 108.02p | 186204 |
08/09/2014 | 108.99p | 109.26p | 107.54p | 108.50p | 31408 |
05/09/2014 | 108.02p | 109.47p | 107.20p | 108.99p | 94874 |
04/09/2014 | 101.24p | 109.40p | 100.75p | 108.02p | 75585 |
03/09/2014 | 100.75p | 100.75p | 100.75p | 100.75p | 0 |
02/09/2014 | 100.75p | 100.75p | 100.75p | 100.75p | 0 |
01/09/2014 | 99.30p | 101.69p | 99.30p | 100.75p | 3618 |
29/08/2014 | 98.82p | 99.78p | 98.82p | 99.30p | 12892 |
28/08/2014 | 98.82p | 98.82p | 98.82p | 98.82p | 0 |
27/08/2014 | 98.33p | 98.82p | 98.33p | 98.82p | 0 |
26/08/2014 | 98.33p | 98.33p | 97.46p | 98.33p | 11199 |
22/08/2014 | 98.33p | 99.79p | 98.33p | 98.33p | 739 |
21/08/2014 | 98.33p | 100.13p | 98.33p | 98.33p | 1988 |
20/08/2014 | 94.46p | 99.74p | 94.46p | 98.33p | 21063 |
19/08/2014 | 92.52p | 94.46p | 92.28p | 94.46p | 7512 |
18/08/2014 | 93.00p | 93.00p | 89.87p | 92.52p | 10001 |
15/08/2014 | 93.00p | 93.00p | 90.31p | 93.00p | 3839 |
14/08/2014 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
13/08/2014 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
12/08/2014 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
11/08/2014 | 93.00p | 93.00p | 91.07p | 93.00p | 5834 |
08/08/2014 | 93.00p | 93.00p | 91.09p | 93.00p | 62 |
07/08/2014 | 93.00p | 93.00p | 91.07p | 93.00p | 623 |
06/08/2014 | 93.00p | 93.00p | 91.07p | 93.00p | 1948 |
05/08/2014 | 93.00p | 93.00p | 91.07p | 93.00p | 13707 |
04/08/2014 | 93.00p | 93.39p | 93.00p | 93.00p | 2130 |
01/08/2014 | 93.25p | 93.25p | 91.07p | 93.00p | 8223 |
31/07/2014 | 93.25p | 93.25p | 92.03p | 93.25p | 1131 |
30/07/2014 | 93.25p | 93.49p | 92.52p | 93.25p | 61933 |
29/07/2014 | 92.76p | 93.49p | 91.55p | 93.25p | 5138 |
28/07/2014 | 93.00p | 93.49p | 92.03p | 92.76p | 24967 |
25/07/2014 | 91.55p | 93.97p | 91.55p | 93.00p | 10794 |
24/07/2014 | 91.55p | 91.55p | 91.07p | 91.55p | 413 |
23/07/2014 | 91.55p | 91.55p | 91.07p | 91.55p | 0 |
22/07/2014 | 91.55p | 91.55p | 91.07p | 91.55p | 4387 |
21/07/2014 | 91.55p | 91.74p | 90.58p | 91.55p | 0 |
18/07/2014 | 90.58p | 91.74p | 90.58p | 91.55p | 5161 |
17/07/2014 | 87.68p | 92.52p | 87.68p | 90.58p | 21470 |
16/07/2014 | 87.68p | 89.61p | 87.19p | 87.68p | 24055 |
15/07/2014 | 90.10p | 90.10p | 86.19p | 87.68p | 13448 |
14/07/2014 | 90.58p | 90.58p | 89.13p | 90.10p | 21067 |
11/07/2014 | 92.03p | 92.03p | 88.16p | 90.58p | 9416 |
10/07/2014 | 92.52p | 92.52p | 90.10p | 92.03p | 18989 |
09/07/2014 | 92.52p | 93.49p | 90.10p | 92.52p | 0 |
08/07/2014 | 93.49p | 93.49p | 90.10p | 92.52p | 11163 |
07/07/2014 | 95.43p | 95.43p | 91.07p | 93.49p | 35629 |
04/07/2014 | 95.43p | 95.43p | 93.97p | 95.43p | 0 |
03/07/2014 | 95.43p | 95.43p | 93.97p | 95.43p | 2581 |
02/07/2014 | 94.94p | 97.36p | 93.97p | 95.43p | 4013 |
01/07/2014 | 94.94p | 95.32p | 94.02p | 94.94p | 6699 |
30/06/2014 | 94.94p | 97.36p | 93.97p | 94.94p | 2581 |
27/06/2014 | 94.94p | 94.94p | 93.97p | 94.94p | 1032 |
26/06/2014 | 94.94p | 97.36p | 93.97p | 94.94p | 0 |
25/06/2014 | 94.94p | 97.36p | 93.97p | 94.94p | 5532 |
24/06/2014 | 95.43p | 96.29p | 93.97p | 94.94p | 0 |
23/06/2014 | 95.91p | 96.29p | 93.97p | 95.43p | 8567 |
20/06/2014 | 97.36p | 97.36p | 95.91p | 95.91p | 0 |
19/06/2014 | 97.36p | 97.36p | 95.91p | 97.36p | 516 |
18/06/2014 | 97.85p | 97.85p | 95.91p | 97.36p | 3613 |
17/06/2014 | 97.85p | 97.85p | 95.97p | 97.85p | 0 |
16/06/2014 | 97.85p | 97.85p | 95.97p | 97.85p | 0 |
13/06/2014 | 97.85p | 97.85p | 95.97p | 97.85p | 323 |
12/06/2014 | 98.33p | 98.33p | 95.91p | 97.85p | 12705 |
11/06/2014 | 98.33p | 98.33p | 96.12p | 98.33p | 0 |
10/06/2014 | 98.33p | 98.33p | 96.12p | 98.33p | 5198 |
09/06/2014 | 98.33p | 98.33p | 96.88p | 98.33p | 3416 |
06/06/2014 | 98.33p | 98.75p | 97.36p | 98.33p | 1548 |
05/06/2014 | 98.33p | 98.82p | 96.95p | 98.33p | 2521 |
04/06/2014 | 98.33p | 98.33p | 96.95p | 98.33p | 826 |
03/06/2014 | 98.33p | 98.33p | 97.18p | 98.33p | 1303 |
02/06/2014 | 98.33p | 98.33p | 97.36p | 98.33p | 2303 |
30/05/2014 | 97.85p | 99.30p | 97.18p | 98.33p | 4179 |
29/05/2014 | 97.85p | 97.85p | 97.85p | 97.85p | 1032 |
28/05/2014 | 98.82p | 99.30p | 94.94p | 97.36p | 37715 |
27/05/2014 | 99.30p | 99.30p | 96.88p | 99.30p | 5917 |
23/05/2014 | 100.27p | 100.27p | 96.88p | 99.30p | 6975 |
22/05/2014 | 100.75p | 100.75p | 98.82p | 100.27p | 12092 |
21/05/2014 | 103.66p | 103.66p | 100.27p | 100.75p | 4026 |
20/05/2014 | 105.11p | 105.11p | 102.69p | 103.66p | 6068 |
19/05/2014 | 106.08p | 106.08p | 102.69p | 105.11p | 11543 |
16/05/2014 | 106.08p | 106.08p | 103.66p | 106.08p | 7403 |
15/05/2014 | 105.11p | 106.32p | 103.91p | 106.08p | 6372 |
14/05/2014 | 105.11p | 105.11p | 103.66p | 105.11p | 1128 |
13/05/2014 | 106.08p | 106.57p | 103.21p | 105.11p | 12512 |
12/05/2014 | 106.57p | 108.02p | 103.66p | 107.05p | 0 |
09/05/2014 | 108.02p | 108.02p | 103.66p | 107.05p | 42153 |
08/05/2014 | 109.96p | 109.96p | 105.61p | 108.02p | 12574 |
07/05/2014 | 109.96p | 110.44p | 109.96p | 109.96p | 4398 |
06/05/2014 | 110.93p | 112.38p | 109.96p | 109.96p | 10145 |
02/05/2014 | 111.41p | 111.89p | 110.44p | 110.93p | 0 |
01/05/2014 | 111.89p | 111.89p | 110.44p | 111.41p | 873 |
30/04/2014 | 112.86p | 113.35p | 111.89p | 112.86p | 0 |
29/04/2014 | 112.86p | 113.35p | 112.86p | 112.86p | 3209 |
28/04/2014 | 112.86p | 113.32p | 112.86p | 112.86p | 617 |
25/04/2014 | 112.86p | 112.86p | 110.49p | 112.86p | 1445 |
24/04/2014 | 112.86p | 113.35p | 112.86p | 112.86p | 2414 |
23/04/2014 | 112.86p | 113.35p | 110.49p | 112.86p | 2376 |
22/04/2014 | 112.86p | 113.59p | 112.86p | 112.86p | 0 |
17/04/2014 | 112.86p | 113.59p | 112.86p | 112.86p | 3880 |
16/04/2014 | 112.86p | 112.86p | 110.68p | 112.86p | 7226 |
15/04/2014 | 112.86p | 114.32p | 112.86p | 112.86p | 860 |
14/04/2014 | 112.86p | 112.86p | 111.53p | 112.86p | 4129 |
11/04/2014 | 112.86p | 112.86p | 111.53p | 112.86p | 4970 |
10/04/2014 | 112.86p | 115.04p | 111.53p | 113.83p | 8932 |
09/04/2014 | 112.86p | 115.04p | 111.43p | 113.83p | 31032 |
08/04/2014 | 112.86p | 112.86p | 111.43p | 112.86p | 7742 |
07/04/2014 | 112.86p | 113.35p | 111.41p | 112.86p | 37987 |
04/04/2014 | 112.86p | 112.86p | 111.27p | 112.86p | 4057 |
03/04/2014 | 112.86p | 113.83p | 111.27p | 113.83p | 4479 |
02/04/2014 | 111.89p | 113.35p | 110.44p | 112.38p | 70495 |
01/04/2014 | 111.41p | 113.35p | 108.50p | 111.89p | 287759 |
31/03/2014 | 115.29p | 115.29p | 111.41p | 113.35p | 8116 |
28/03/2014 | 114.80p | 115.59p | 112.86p | 112.86p | 13030 |
27/03/2014 | 114.80p | 114.80p | 113.35p | 114.80p | 2100 |
26/03/2014 | 114.80p | 115.29p | 113.35p | 114.80p | 6142 |
25/03/2014 | 114.80p | 115.29p | 113.35p | 114.80p | 18003 |
24/03/2014 | 115.29p | 115.29p | 113.35p | 114.80p | 5161 |
21/03/2014 | 115.29p | 115.29p | 114.32p | 115.29p | 5161 |
20/03/2014 | 116.25p | 116.25p | 112.38p | 115.29p | 28704 |
19/03/2014 | 116.25p | 118.15p | 115.36p | 116.25p | 14015 |
18/03/2014 | 115.29p | 116.25p | 113.83p | 115.29p | 7367 |
17/03/2014 | 115.77p | 116.74p | 115.29p | 116.74p | 2521 |
14/03/2014 | 115.77p | 117.66p | 115.77p | 115.77p | 1031 |
13/03/2014 | 115.77p | 115.77p | 115.29p | 115.77p | 4274 |
12/03/2014 | 115.77p | 115.77p | 115.29p | 115.77p | 2857 |
11/03/2014 | 116.25p | 116.25p | 115.53p | 115.77p | 14377 |
10/03/2014 | 116.25p | 118.19p | 116.25p | 116.25p | 873 |
07/03/2014 | 117.22p | 118.19p | 116.25p | 116.25p | 14456 |
06/03/2014 | 114.80p | 118.19p | 114.80p | 117.22p | 13033 |
05/03/2014 | 114.80p | 117.22p | 114.32p | 114.80p | 11127 |
04/03/2014 | 108.50p | 116.25p | 108.50p | 114.80p | 16731 |
03/03/2014 | 108.50p | 110.44p | 107.15p | 108.50p | 12879 |
28/02/2014 | 108.50p | 110.17p | 108.02p | 108.50p | 3738 |
27/02/2014 | 108.50p | 109.96p | 108.50p | 108.50p | 0 |
26/02/2014 | 108.50p | 109.96p | 108.50p | 108.50p | 0 |
25/02/2014 | 108.50p | 109.96p | 108.50p | 108.50p | 13571 |
24/02/2014 | 108.50p | 108.50p | 106.57p | 108.50p | 9926 |
21/02/2014 | 108.50p | 110.17p | 108.02p | 108.50p | 1005 |
20/02/2014 | 108.50p | 108.50p | 107.34p | 108.50p | 3097 |
19/02/2014 | 110.93p | 110.93p | 107.54p | 108.50p | 8043 |
18/02/2014 | 110.93p | 112.53p | 110.44p | 110.93p | 0 |
17/02/2014 | 111.41p | 112.53p | 110.44p | 110.93p | 3740 |
14/02/2014 | 111.41p | 111.41p | 109.47p | 111.41p | 42978 |
13/02/2014 | 110.93p | 113.35p | 110.44p | 111.41p | 0 |
12/02/2014 | 110.93p | 113.35p | 110.44p | 110.93p | 1409 |
11/02/2014 | 106.57p | 110.93p | 106.18p | 110.93p | 12577 |
*Close Price adjusted for both dividends and splits